Get the Stockscreener App
0.00
100.00%
-16.74
Sterling Check Corp Stock (STER) Price History
The historical daily chart and data for Sterling Check Corp stock (STER), show that the latest closing stock price as of December 31, 1969, is $0.00.
- Sterling Check Corp all-time high stock price is $28.76, occurred on April 21, 2022.
- The lowest Sterling Check Corp stock price recorded was $10.00 on November 08, 2023. Since then, Sterling Check Corp's stock price has risen over -100.00% to $0.00 now.
- The 52-week high stock price for STER is $18.04, representing a increase from the current share price, occurred on October 22, 2024.
- The 52-week low stock price for STER is $12.29, indicating a decrease from the current share price, occurred on November 20, 2023.
- The closing price of Sterling Check Corp (STER) stock in the beginning of 2023 was $21.24. The stock closed the year at $15.47, a loss of over -27.17% for the year.
The table below shows more information about STER historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Oct 30, 2024 | $16.85 | $16.72 | $0.13 | 865,786.0 | -0.24% |
| Oct 29, 2024 | $16.83 | $16.73 | $0.10 | 104,079.0 | -0.06% |
| Oct 28, 2024 | $16.89 | $16.77 | $0.11 | 66,156.0 | +0.30% |
| Oct 25, 2024 | $16.88 | $16.73 | $0.155 | 128,908.0 | +0.00% |
| Oct 24, 2024 | $17.52 | $16.70 | $0.815 | 584,989.0 | -4.07% |
| Oct 23, 2024 | $17.64 | $17.36 | $0.275 | 3,270,344.0 | -1.19% |
| Oct 22, 2024 | $18.04 | $17.20 | $0.84 | 5,508,752.0 | +2.97% |
| Oct 21, 2024 | $17.41 | $17.01 | $0.405 | 184,865.0 | -0.81% |
Sterling Check Corp Stock (STER) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Sterling Check Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of STER shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Sterling Check Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Sterling Check Corp Stock (STER) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 1969 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| Oct, 2024 | $18.04 | $16.36 | $1.68 | 15,649,357.0 | +0.12% |
| Sep, 2024 | $17.05 | $15.85 | $1.20 | 5,878,384.0 | +3.27% |
| Aug, 2024 | $16.61 | $14.55 | $2.06 | 4,294,631.0 | +3.25% |
| Jul, 2024 | $15.92 | $14.41 | $1.51 | 3,356,839.0 | +5.95% |
| Jun, 2024 | $15.69 | $14.34 | $1.35 | 5,539,407.0 | -3.77% |
| May, 2024 | $15.93 | $14.68 | $1.25 | 7,892,852.0 | +1.65% |
| Apr, 2024 | $16.10 | $14.62 | $1.48 | 10,920,374.0 | -5.91% |
| Mar, 2024 | $16.68 | $15.55 | $1.13 | 22,171,045.0 | +2.62% |
| Feb, 2024 | $15.74 | $12.38 | $3.36 | 9,667,296.0 | +14.88% |
| Jan, 2024 | $14.20 | $13.19 | $1.01 | 3,059,997.0 | -2.01% |
Sterling Check Corp Stock (STER) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.03 | $12.68 | $1.35 | 4,241,054.0 | +9.95% |
| Nov, 2023 | $13.11 | $10.00 | $3.11 | 5,118,261.0 | +13.24% |
| Oct, 2023 | $13.66 | $10.98 | $2.68 | 4,378,332.0 | -11.41% |
| Sep, 2023 | $14.30 | $12.45 | $1.85 | 6,643,295.0 | -9.47% |
| Aug, 2023 | $14.75 | $11.01 | $3.74 | 8,410,285.0 | +16.07% |
| Jul, 2023 | $13.39 | $10.93 | $2.46 | 5,800,498.0 | -2.04% |
| Jun, 2023 | $15.26 | $11.38 | $3.88 | 11,865,651.0 | -9.39% |
| May, 2023 | $13.66 | $10.62 | $3.04 | 4,028,764.0 | +20.37% |
| Apr, 2023 | $11.53 | $10.77 | $0.76 | 2,184,629.0 | +0.81% |
| Mar, 2023 | $13.50 | $10.57 | $2.93 | 4,121,660.0 | -12.34% |
| Feb, 2023 | $14.66 | $11.65 | $3.01 | 3,053,309.0 | -8.82% |
| Jan, 2023 | $15.94 | $12.79 | $3.15 | 3,319,461.0 | -9.83% |
Sterling Check Corp Stock (STER) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $16.84 | $14.24 | $2.60 | 4,288,666.0 | +6.40% |
| Nov, 2022 | $20.14 | $12.22 | $7.92 | 4,493,042.0 | -25.55% |
| Oct, 2022 | $20.43 | $17.60 | $2.83 | 2,498,404.0 | +10.71% |
| Sep, 2022 | $23.00 | $17.57 | $5.43 | 3,976,315.0 | -17.11% |
| Aug, 2022 | $23.36 | $18.65 | $4.71 | 3,274,806.0 | +8.30% |
| Jul, 2022 | $19.95 | $15.93 | $4.02 | 2,516,769.0 | +20.48% |
| Jun, 2022 | $20.11 | $14.64 | $5.46 | 5,271,253.0 | -12.22% |
| May, 2022 | $27.86 | $17.51 | $10.35 | 9,125,178.0 | -28.48% |
| Apr, 2022 | $28.76 | $23.21 | $5.55 | 5,463,292.0 | -1.70% |
| Mar, 2022 | $27.17 | $19.19 | $7.98 | 7,099,827.0 | +25.50% |
| Feb, 2022 | $22.72 | $18.55 | $4.17 | 4,631,475.0 | +5.25% |
| Jan, 2022 | $22.02 | $17.27 | $4.75 | 5,563,635.0 | -2.44% |
0.64%
2.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):